FANG Monthly Statistics
FANG monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Diamondback Energy, Inc. (FANG) company overview
Diamondback is a crude oil and natural gas exploration and production firm whose operations represent a pure-play in the US Permian Basin. The company went public in 2012 and has established itself as a top-tier independent producer through disciplined acquisition and operational excellence. The company's most transformational transaction occurred in September 2024 with the completion of its $26 billion merger with Endeavor Energy Resources, which added around 470,000 net acres and doubled Diamondback's total acreage position. Diamondback boasts an enviable position in the Midland sub-basin, with some of the lowest unit costs among its Permian peers.
| Period | Return % |
|---|---|
| 2012-10 | -2.69 |
| 2012-11 | 5.7 |
| 2012-12 | 6.22 |
| 2013-01 | 17.26 |
| 2013-02 | 1.29 |
| 2013-03 | 18.19 |
| 2013-04 | -2.16 |
| 2013-05 | 28.6 |
| 2013-06 | -1.33 |
| 2013-07 | 14.59 |
| 2013-08 | 5.4 |
| 2013-09 | 5.96 |
| 2013-10 | 21.13 |
| 2013-11 | -3.7 |
| 2013-12 | 6.31 |
| 2014-01 | -1.7 |
| 2014-02 | 23.76 |
| 2014-03 | 4.63 |
| 2014-04 | 6.88 |
| 2014-05 | 4.92 |
| 2014-06 | 17.65 |
| 2014-07 | -7.4 |
| 2014-08 | 5.01 |
| 2014-09 | -13.4 |
| 2014-10 | -8.48 |
| 2014-11 | -17.59 |
| 2014-12 | 5.99 |
| 2015-01 | 15.41 |
| 2015-02 | 3.22 |
| 2015-03 | 7.91 |
| 2015-04 | 7.46 |
| 2015-05 | -5.76 |
| 2015-06 | -3.12 |
| 2015-07 | -10.72 |
| 2015-08 | 1.47 |
| 2015-09 | -5.4 |
| 2015-10 | 14.3 |
| 2015-11 | 5.66 |
| 2015-12 | -14.25 |
| 2016-01 | 12.93 |
| 2016-02 | -5.69 |
| 2016-03 | 8.32 |
| 2016-04 | 12.18 |
| 2016-05 | 5.05 |
| 2016-06 | 0.29 |
| 2016-07 | -3.75 |
| 2016-08 | 8.5 |
| 2016-09 | 1.35 |
| 2016-10 | -5.44 |
| 2016-11 | 18.14 |
| 2016-12 | -6.3 |
| 2017-01 | 4.07 |
| 2017-02 | -4.1 |
| 2017-03 | 2.84 |
| 2017-04 | -3.74 |
| 2017-05 | -7.09 |
| 2017-06 | -4.26 |
| 2017-07 | 7.96 |
| 2017-08 | -5.31 |
| 2017-09 | 7.9 |
| 2017-10 | 9.39 |
| 2017-11 | 2.01 |
| 2017-12 | 15.5 |
| 2018-01 | -0.59 |
| 2018-02 | -0.69 |
| 2018-03 | 1.51 |
| 2018-04 | 1.53 |
| 2018-05 | -5.99 |
| 2018-06 | 8.95 |
| 2018-07 | 0.29 |
| 2018-08 | -8.24 |
| 2018-09 | 11.65 |
| 2018-10 | -16.89 |
| 2018-11 | -1.76 |
| 2018-12 | -16.02 |
| 2019-01 | 11.24 |
| 2019-02 | -0.18 |
| 2019-03 | -1.36 |
| 2019-04 | 4.79 |
| 2019-05 | -7.83 |
| 2019-06 | 11.13 |
| 2019-07 | -5.08 |
| 2019-08 | -5.17 |
| 2019-09 | -8.33 |
| 2019-10 | -4.62 |
| 2019-11 | -9.82 |
| 2019-12 | 20.07 |
| 2020-01 | -19.88 |
| 2020-02 | -16.67 |
| 2020-03 | -57.74 |
| 2020-04 | 66.18 |
| 2020-05 | -2.2 |
| 2020-06 | -1.78 |
| 2020-07 | -4.69 |
| 2020-08 | -2.26 |
| 2020-09 | -22.69 |
| 2020-10 | -13.81 |
| 2020-11 | 53.93 |
| 2020-12 | 21.12 |
| 2021-01 | 17.13 |
| 2021-02 | 22.21 |
| 2021-03 | 6.08 |
| 2021-04 | 11.21 |
| 2021-05 | -2.03 |
| 2021-06 | 17.26 |
| 2021-07 | -17.85 |
| 2021-08 | 0.01 |
| 2021-09 | 22.72 |
| 2021-10 | 13.22 |
| 2021-11 | -0.43 |
| 2021-12 | 1.05 |
| 2022-01 | 16.98 |
| 2022-02 | 9.46 |
| 2022-03 | -0.74 |
| 2022-04 | -7.92 |
| 2022-05 | 20.43 |
| 2022-06 | -20.31 |
| 2022-07 | 5.67 |
| 2022-08 | 4.11 |
| 2022-09 | -9.62 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 191.68 | 194.39 | 191.5 | 192.13 | — |
| 2026-10-08 | 187.39 | 192.38 | 187.39 | 191.68 | — |
| 2026-10-07 | 186.81 | 188 | 181.85 | 184.38 | — |
| 2026-10-06 | 182 | 185.77 | 182 | 184.98 | — |
| 2026-10-05 | 183.96 | 186 | 182.38 | 184.08 | — |
| 2026-10-02 | 183.29 | 185.68 | 183.27 | 184.71 | — |
| 2026-10-01 | 183.21 | 185.87 | 182.95 | 185.51 | — |
| 2026-09-30 | 184.98 | 186.18 | 183.7 | 183.81 | — |
| 2026-09-29 | 182.33 | 184.55 | 181.98 | 183.95 | — |
| 2026-09-28 | 190.57 | 190.57 | 184.5 | 185.23 | — |
| 2026-09-25 | 185.77 | 187.77 | 185.51 | 186.67 | — |
| 2026-09-24 | 187.96 | 191.4 | 186.11 | 189.01 | — |
| 2026-09-23 | 185.77 | 188.2 | 183.51 | 185.65 | — |
| 2026-09-21 | 189.88 | 190.75 | 187.52 | 189.27 | — |
| 2026-09-18 | 196.94 | 196.94 | 191.96 | 192.42 | — |
| 2026-09-17 | 191.08 | 197.31 | 190.92 | 196.94 | — |
| 2026-09-16 | 197.03 | 198.65 | 191.49 | 194.54 | — |
| 2026-09-15 | 207.23 | 213.31 | 206.77 | 211.52 | — |
| 2026-09-14 | 208.24 | 210.89 | 204.07 | 205.72 | — |
| 2026-09-11 | 204.68 | 205.06 | 200.87 | 204.97 | — |
| 2026-09-10 | 207.33 | 207.57 | 200.98 | 205.39 | — |
| 2026-09-09 | 202.17 | 204.58 | 200.22 | 202.63 | — |
| 2026-09-08 | 201.91 | 204.86 | 198.5 | 199.65 | — |
| 2026-09-04 | 201.58 | 201.58 | 197.73 | 199.22 | — |
| 2026-09-02 | 200.83 | 204.85 | 200.71 | 203.42 | — |
| 2026-09-01 | 204.51 | 204.73 | 199.05 | 203.16 | — |
| 2026-08-31 | 202.02 | 204.8 | 198.45 | 200.48 | — |
| 2026-08-27 | 200.43 | 201.6 | 197.69 | 200.52 | — |
| 2026-08-26 | 197.93 | 202 | 196.65 | 199.84 | — |
| 2026-08-25 | 201.6 | 204 | 199.47 | 199.89 | — |
| 2026-08-24 | 210 | 211.36 | 203.31 | 205.6 | — |
| 2026-08-21 | 211.84 | 212.96 | 209.15 | 210.72 | — |
| 2026-08-20 | 213.51 | 216.9 | 209.31 | 211.02 | — |
| 2026-08-19 | 210.84 | 213.75 | 207.75 | 208.55 | — |
| 2026-08-18 | 208.93 | 210.41 | 206.47 | 210.02 | — |
| 2026-08-17 | 202.7 | 206.65 | 201.84 | 206.29 | — |
| 2026-08-14 | 200.68 | 204.57 | 200.68 | 202.47 | — |
| 2026-08-13 | 198 | 199.86 | 196.66 | 199.51 | — |
| 2026-08-12 | 200.48 | 201.74 | 199.54 | 200.84 | — |
| 2026-08-11 | 197.73 | 203.35 | 196.04 | 201.71 | — |
| 2026-08-10 | 190.8 | 199.43 | 190.8 | 198.97 | — |
| 2026-08-07 | 187.39 | 189.07 | 184.79 | 188.04 | — |
| 2026-08-06 | 189.55 | 190.11 | 187.06 | 189.63 | — |
| 2026-08-05 | 191.87 | 192.5 | 184.85 | 186.17 | — |
| 2026-08-04 | 188.93 | 195.31 | 188.93 | 191.87 | — |
| 2026-08-03 | 198.76 | 199.6 | 196.26 | 198.75 | — |
| 2026-07-31 | 198.48 | 203.79 | 198.1 | 202.95 | — |
| 2026-07-30 | 196.93 | 199.93 | 195.48 | 199.77 | — |
| 2026-07-29 | 198.2 | 199.97 | 196 | 199.13 | — |
| 2026-07-28 | 197.31 | 198.59 | 190.05 | 190.3 | — |
| 2026-07-27 | 197.08 | 201.66 | 195.43 | 195.8 | — |
| 2026-07-24 | 205.24 | 210.55 | 203.5 | 204.68 | — |
| 2026-07-23 | 206.51 | 209.9 | 204.58 | 205.49 | — |
| 2026-07-22 | 202.42 | 204.92 | 202.23 | 203.02 | — |
| 2026-07-21 | 197.1 | 199.9 | 195.8 | 199.8 | — |
| 2026-07-20 | 192.43 | 198.06 | 192.43 | 195.38 | — |
| 2026-07-17 | 193.04 | 196.05 | 192.3 | 195.54 | — |
| 2026-07-16 | 190.29 | 192.02 | 189.78 | 190.13 | — |
| 2026-07-15 | 191.45 | 192.17 | 187.42 | 189.76 | — |
| 2026-07-14 | 193.59 | 193.88 | 188.21 | 190.69 | — |
| 2026-07-13 | 185.93 | 193.18 | 185.93 | 191.6 | — |
| 2026-07-10 | 181.9 | 184.58 | 180.74 | 183.39 | — |
| 2026-07-09 | 184.36 | 185.49 | 181.65 | 182 | — |
| 2026-07-08 | 183.89 | 187.72 | 181.47 | 186.6 | — |
| 2026-07-07 | 176.32 | 181.63 | 175.73 | 180.56 | — |
| 2026-07-06 | 171.86 | 174.31 | 171.32 | 173.73 | — |
| 2026-07-02 | 172.18 | 174 | 170.11 | 172.04 | — |
| 2026-07-01 | 176.6 | 178.99 | 171.48 | 171.96 | — |
| 2026-06-30 | 179.52 | 181.52 | 175.27 | 175.78 | — |
| 2026-06-29 | 179.6 | 182.15 | 179.6 | 180.54 | — |
| 2026-06-26 | 181.34 | 183.03 | 179.35 | 179.91 | — |
| 2026-06-25 | 181.62 | 183.91 | 181.08 | 182.55 | — |
| 2026-06-24 | 183.58 | 186.08 | 182 | 183.48 | — |
| 2026-06-23 | 186.45 | 188.98 | 186.26 | 187.91 | — |
| 2026-06-22 | 184.78 | 188.37 | 184.78 | 187.8 | — |
| 2026-06-18 | 183 | 183.9 | 180.55 | 183.5 | — |
| 2026-06-17 | 187.28 | 188.93 | 184.72 | 185.48 | — |
| 2026-06-16 | 186.66 | 188.3 | 185.55 | 188.12 | — |
| 2026-06-15 | 183.11 | 190.84 | 182.3 | 189.96 | — |
| 2026-06-12 | 190 | 195.43 | 189.45 | 192.13 | — |
| 2026-06-11 | 199.54 | 199.9 | 190.29 | 191.59 | — |
| 2026-06-10 | 196.78 | 200.22 | 194.89 | 196.55 | — |
| 2026-06-09 | 196.5 | 197.03 | 191.91 | 194.24 | — |
| 2026-06-05 | 202.5 | 203.53 | 192.6 | 192.62 | — |
| 2026-06-04 | 207.16 | 207.16 | 199.8 | 202.94 | — |
| 2026-06-03 | 203.19 | 211.69 | 201.51 | 210.59 | — |
| 2026-06-02 | 197.08 | 203.62 | 197.08 | 202.4 | — |
| 2026-06-01 | 194.49 | 201.66 | 194.13 | 199.03 | — |
| 2026-05-29 | 193.11 | 193.9 | 189.5 | 191.48 | — |
| 2026-05-28 | 194.76 | 195.71 | 191.79 | 194.14 | — |
| 2026-05-27 | 192.26 | 194.68 | 190.75 | 192.84 | — |
| 2026-05-22 | 199.52 | 201.5 | 198 | 200.71 | — |
| 2026-05-21 | 208.08 | 208.95 | 198.75 | 200.97 | — |
| 2026-05-20 | 207.08 | 210.8 | 202.9 | 204.33 | — |
| 2026-05-19 | 207.25 | 208.58 | 205.02 | 207.77 | — |
| 2026-05-18 | 202.85 | 206.92 | 199.5 | 205.62 | — |
| 2026-05-15 | 203 | 204.61 | 201.45 | 203.56 | — |
| 2026-05-14 | 198.92 | 201.5 | 197.61 | 200.26 | — |
| 2026-05-13 | 198 | 201.4 | 196.49 | 201.1 | — |
| 2026-05-12 | 198.94 | 199.2 | 195.8 | 198.15 | — |
| 2026-05-11 | 190.5 | 197.03 | 190.5 | 196.15 | — |
| 2026-05-08 | 189.81 | 190.32 | 186.94 | 188.7 | — |
| 2026-05-07 | 190.99 | 192.11 | 186.54 | 190.45 | — |
| 2026-05-06 | 197 | 198.96 | 192.47 | 195.08 | — |
| 2026-05-05 | 210 | 211.73 | 205.59 | 206.18 | — |
| 2026-05-04 | 209.5 | 214.51 | 208.05 | 213.69 | — |
| 2026-05-01 | 204.56 | 207.77 | 200.26 | 207.65 | — |
| 2026-04-30 | 200.61 | 206.9 | 200.61 | 205.63 | — |
| 2026-04-29 | 202.53 | 205.87 | 201.75 | 205.32 | — |
| 2026-04-28 | 200 | 201.15 | 196.6 | 200.06 | — |
| 2026-04-27 | 196.51 | 198.14 | 195.93 | 196.42 | — |
| 2026-04-24 | 195.31 | 195.95 | 191.83 | 194.79 | — |
| 2026-04-23 | 196.82 | 198.19 | 194.01 | 195.59 | — |
| 2026-04-22 | 191.28 | 194.76 | 189.26 | 193.87 | — |
| 2026-04-21 | 184.46 | 189.98 | 183.09 | 189.8 | — |
| 2026-04-20 | 181.87 | 185.66 | 180.41 | 183.45 | — |
| 2026-04-17 | 176.16 | 180.51 | 170.62 | 180.27 | — |
| 2026-04-16 | 186.34 | 189.4 | 185.55 | 186.65 | — |
| 2026-04-15 | 186.36 | 188.77 | 184 | 185.87 | — |
| 2026-04-14 | 186.77 | 187.59 | 183.02 | 186.51 | — |